Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
12.40
-0.29 (-2.29%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.65 | 12.65 | 12.16 | 12.40 | 12.40 | -2.29% | 11,340 |
| Jul 31, 2025 | 12.69 | 12.90 | 12.65 | 12.69 | 12.69 | -0.47% | 16,090 |
| Jul 30, 2025 | 13.03 | 13.03 | 12.73 | 12.75 | 12.75 | -2.15% | 6,740 |
| Jul 29, 2025 | 12.84 | 13.03 | 12.82 | 13.03 | 13.03 | 2.60% | 8,088 |
| Jul 28, 2025 | 12.94 | 12.98 | 12.70 | 12.70 | 12.70 | -0.82% | 7,340 |
| Jul 25, 2025 | 13.06 | 13.06 | 12.69 | 12.81 | 12.81 | -0.04% | 5,254 |
| Jul 24, 2025 | 13.06 | 13.06 | 12.70 | 12.81 | 12.81 | -1.54% | 3,531 |
| Jul 23, 2025 | 12.75 | 13.01 | 12.75 | 13.01 | 13.01 | 1.80% | 7,991 |
| Jul 22, 2025 | 12.75 | 12.90 | 12.58 | 12.78 | 12.78 | 2.40% | 15,453 |
| Jul 21, 2025 | 12.61 | 12.62 | 12.29 | 12.48 | 12.48 | 0.08% | 9,216 |
| Jul 18, 2025 | 12.64 | 12.64 | 12.28 | 12.47 | 12.47 | -1.03% | 10,131 |
| Jul 17, 2025 | 12.03 | 12.62 | 12.03 | 12.60 | 12.60 | 4.56% | 25,888 |
| Jul 16, 2025 | 11.90 | 12.12 | 11.75 | 12.05 | 12.05 | 2.38% | 9,495 |
| Jul 15, 2025 | 11.94 | 12.07 | 11.65 | 11.77 | 11.77 | -0.59% | 19,451 |
| Jul 14, 2025 | 11.77 | 11.85 | 11.77 | 11.84 | 11.84 | -0.08% | 3,245 |
| Jul 11, 2025 | 11.80 | 11.90 | 11.67 | 11.85 | 11.85 | 0.51% | 23,947 |
| Jul 10, 2025 | 12.05 | 12.05 | 11.79 | 11.79 | 11.79 | -1.67% | 8,629 |
| Jul 9, 2025 | 11.88 | 12.00 | 11.81 | 11.99 | 11.99 | 1.35% | 10,272 |
| Jul 8, 2025 | 12.02 | 12.15 | 11.82 | 11.83 | 11.83 | -0.59% | 33,052 |
| Jul 7, 2025 | 12.04 | 12.14 | 11.90 | 11.90 | 11.90 | -0.67% | 15,270 |
| Jul 3, 2025 | 11.93 | 11.98 | 11.91 | 11.98 | 11.98 | 0.59% | 2,300 |
| Jul 2, 2025 | 12.00 | 12.00 | 11.87 | 11.91 | 11.91 | 0.42% | 6,895 |
| Jul 1, 2025 | 11.68 | 12.07 | 11.68 | 11.86 | 11.86 | 1.11% | 16,776 |
| Jun 30, 2025 | 12.00 | 12.09 | 11.72 | 11.73 | 11.73 | -2.17% | 30,674 |
| Jun 27, 2025 | 11.96 | 12.09 | 11.86 | 11.99 | 11.99 | -0.83% | 467,439 |
| Jun 26, 2025 | 11.80 | 12.19 | 11.66 | 12.09 | 12.09 | 0.83% | 20,545 |
| Jun 25, 2025 | 12.03 | 12.13 | 11.39 | 11.99 | 11.99 | - | 21,597 |
| Jun 24, 2025 | 11.82 | 12.18 | 11.80 | 11.99 | 11.99 | 3.01% | 6,757 |
| Jun 23, 2025 | 11.92 | 11.95 | 11.52 | 11.64 | 11.64 | 0.95% | 26,203 |
| Jun 20, 2025 | 12.15 | 12.39 | 11.31 | 11.53 | 11.53 | -5.80% | 95,917 |
| Jun 18, 2025 | 12.00 | 12.24 | 11.91 | 12.24 | 12.24 | 1.16% | 24,384 |
| Jun 17, 2025 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | -1.63% | 42,506 |
| Jun 16, 2025 | 12.51 | 12.51 | 12.24 | 12.30 | 12.30 | -0.89% | 14,016 |
| Jun 13, 2025 | 12.31 | 12.51 | 12.31 | 12.41 | 12.41 | 0.08% | 24,263 |
| Jun 12, 2025 | 12.19 | 12.73 | 11.95 | 12.40 | 12.40 | 2.31% | 45,256 |
| Jun 11, 2025 | 11.52 | 12.34 | 11.52 | 12.12 | 12.12 | 4.84% | 69,669 |
| Jun 10, 2025 | 11.51 | 11.71 | 11.41 | 11.56 | 11.56 | - | 8,240 |
| Jun 9, 2025 | 11.74 | 11.74 | 11.50 | 11.56 | 11.56 | -1.45% | 3,668 |
| Jun 6, 2025 | 11.61 | 11.74 | 11.61 | 11.73 | 11.73 | -0.09% | 5,572 |
| Jun 5, 2025 | 11.54 | 11.74 | 11.54 | 11.74 | 11.74 | 1.21% | 10,361 |
| Jun 4, 2025 | 11.59 | 11.74 | 11.59 | 11.60 | 11.60 | -0.60% | 6,600 |
| Jun 3, 2025 | 11.64 | 11.74 | 11.53 | 11.67 | 11.67 | 0.60% | 14,060 |
| Jun 2, 2025 | 11.67 | 11.69 | 11.51 | 11.60 | 11.60 | 0.17% | 6,839 |
| May 30, 2025 | 11.70 | 11.70 | 11.50 | 11.58 | 11.58 | -1.14% | 10,687 |
| May 29, 2025 | 11.33 | 11.75 | 11.33 | 11.71 | 11.71 | 1.85% | 16,453 |
| May 28, 2025 | 11.51 | 11.56 | 11.45 | 11.50 | 11.50 | -0.52% | 8,331 |
| May 27, 2025 | 11.25 | 11.56 | 11.21 | 11.56 | 11.56 | 3.12% | 34,765 |
| May 23, 2025 | 10.90 | 11.21 | 10.75 | 11.21 | 11.21 | 2.37% | 7,436 |
| May 22, 2025 | 11.25 | 11.25 | 10.95 | 10.95 | 10.95 | -2.06% | 8,828 |
| May 21, 2025 | 11.02 | 11.19 | 10.94 | 11.18 | 11.18 | 1.73% | 3,113 |